Metlife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	35.240	35.330	33.830	35.220	28.852	8,669,300
2020-05-07	33.430	35.480	33.430	34.440	28.213	7,470,800
2020-05-06	34.770	34.990	32.780	32.970	26.632	6,396,100
2020-05-05	34.670	35.200	34.220	34.270	27.682	4,012,600
2020-05-04	34.000	34.310	33.290	34.180	27.609	5,795,200
2020-05-01	35.000	35.270	34.390	34.680	28.013	4,534,900
2020-04-30	36.400	37.200	35.940	36.080	29.144	6,057,500
2020-04-29	36.950	37.730	36.580	37.480	30.275	9,826,900
2020-04-28	35.990	36.400	35.010	35.180	28.417	7,509,900
2020-04-27	33.590	34.660	33.480	34.420	27.803	6,213,900
2020-04-24	32.250	33.560	32.150	33.300	26.898	8,255,900
2020-04-23	32.080	32.440	31.590	31.900	25.767	12,189,800
2020-04-22	32.370	32.660	31.520	31.760	25.654	6,105,900
2020-04-21	31.330	32.100	31.090	31.460	25.412	5,502,600
2020-04-20	31.810	33.030	31.570	32.550	26.292	5,212,400
2020-04-17	32.560	33.580	32.270	33.060	26.704	7,119,100
2020-04-16	32.220	32.470	30.760	30.950	25.000	7,156,200
2020-04-15	32.580	33.030	31.820	32.470	26.228	9,863,800
2020-04-14	35.140	35.350	33.680	34.430	27.811	6,987,200
2020-04-13	34.860	35.440	33.650	34.320	27.722	4,460,900
2020-04-09	34.410	36.360	34.410	35.460	28.643	10,681,800
2020-04-08	31.970	33.720	31.550	33.470	27.036	6,563,400
2020-04-07	32.850	33.640	31.470	31.580	25.509	7,997,900
2020-04-06	29.950	30.920	29.300	30.630	24.742	7,687,600
2020-04-03	27.790	28.280	26.820	27.720	22.391	4,855,300
2020-04-02	27.480	28.980	27.440	28.050	22.658	7,140,500
2020-04-01	28.460	29.020	27.640	27.900	22.536	5,379,300
2020-03-31	31.330	31.950	30.430	30.570	24.693	8,939,400
2020-03-30	30.720	32.300	30.250	32.030	25.872	6,287,300
2020-03-27	30.730	32.170	30.630	30.870	24.935	7,336,500
2020-03-26	30.140	32.740	29.580	32.530	26.276	11,543,000
2020-03-25	28.340	32.460	27.830	29.740	24.023	13,540,400
2020-03-24	24.990	27.930	24.530	27.610	22.302	12,986,000
2020-03-23	24.020	24.520	22.850	23.530	19.006	11,715,300
2020-03-20	27.450	27.450	24.160	24.380	19.693	16,243,600
2020-03-19	27.500	28.570	25.990	26.800	21.648	9,083,800
2020-03-18	25.960	28.270	25.580	28.180	22.763	12,074,700
2020-03-17	27.710	28.440	25.640	28.430	22.964	9,725,900
2020-03-16	26.870	28.810	26.000	26.800	21.648	8,989,500
2020-03-13	30.980	32.030	29.050	31.930	25.792	13,500,800
2020-03-12	30.120	30.990	28.120	28.300	22.859	13,658,700
2020-03-11	33.630	34.210	32.640	33.300	26.898	11,010,000
2020-03-10	34.510	35.030	32.520	35.020	28.288	12,698,400
2020-03-09	35.420	36.640	31.900	32.660	26.381	14,632,700
2020-03-06	38.780	40.280	38.330	39.180	31.648	10,764,500
2020-03-05	42.100	42.250	40.010	40.620	32.811	11,269,300
2020-03-04	43.400	43.980	42.420	43.830	35.404	7,751,100
2020-03-03	44.390	44.980	42.220	42.570	34.386	11,120,000
2020-03-02	42.930	44.580	42.710	44.560	35.994	13,068,400
2020-02-28	42.110	42.970	41.470	42.720	34.507	13,640,200
2020-02-27	45.780	45.950	43.800	43.890	35.452	13,487,100
2020-02-26	47.960	48.300	46.730	46.920	37.900	9,898,400
2020-02-25	49.450	49.510	47.280	47.580	38.433	10,896,800
2020-02-24	49.290	49.660	48.800	49.380	39.887	8,697,000
2020-02-21	51.980	52.060	50.960	51.230	41.381	5,308,000
2020-02-20	51.840	52.350	51.670	52.280	42.229	3,686,900
2020-02-19	52.010	52.160	51.710	51.790	41.834	5,528,700
2020-02-18	52.030	52.490	51.400	51.830	41.866	4,554,800
2020-02-14	52.440	52.470	51.870	52.280	42.229	3,469,700
2020-02-13	52.320	52.520	51.940	52.380	42.310	3,762,300

← NewerPage 28 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-08-07	1122:1000

Dividends

Ex-date	Amount
2026-08-04	0.5930 USD
2026-05-12	0.5930 USD
2026-02-03	0.5680 USD
2025-11-04	0.5680 USD
2025-08-05	0.5680 USD
2025-05-06	0.5680 USD
2025-02-04	0.5450 USD
2024-11-05	0.5450 USD
2024-08-06	0.5450 USD
2024-05-06	0.5450 USD
2024-02-05	0.5200 USD
2023-11-08	0.5200 USD
2023-08-07	0.5200 USD
2023-05-08	0.5200 USD
2023-02-06	0.5000 USD
2022-11-07	0.5000 USD
2022-08-08	0.5000 USD
2022-05-09	0.5000 USD
2022-02-07	0.4800 USD
2021-11-08	0.4800 USD
2021-08-09	0.4800 USD
2021-05-10	0.4800 USD
2021-02-04	0.4600 USD
2020-11-02	0.4600 USD
2020-08-03	0.4600 USD
2020-05-07	0.4600 USD
2020-02-03	0.4400 USD
2019-11-04	0.4400 USD
2019-08-05	0.4400 USD
2019-05-06	0.4400 USD
2019-02-04	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.